REX-Osprey SOL + Staking ETF (SSK)

Last Price18.95

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 31st, 8:21 AM EST

Historical Prices For REX-Osprey SOL + Staking ETF (SSK)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	19.04	19.36	18.95	18.95	76,272	18.95
12/29/2025	18.87	19.13	18.82	18.97	169,609	18.97
12/26/2025	19.12	19.30	18.64	18.91	140,294	18.91
12/24/2025	18.77	18.94	18.60	18.76	86,690	18.76
12/23/2025	18.95	19.29	18.83	19.20	124,970	19.20
12/22/2025	19.62	19.81	19.13	19.14	210,874	19.14
12/19/2025	19.30	19.67	19.05	19.60	305,308	19.60
12/18/2025	19.40	19.85	17.98	18.00	1,006,402	18.00
12/17/2025	19.83	20.59	18.67	18.89	573,083	18.89
12/16/2025	19.73	20.01	19.52	19.78	214,206	19.78
12/15/2025	20.48	20.50	19.05	19.22	493,338	19.22
12/12/2025	21.35	21.44	20.05	20.20	519,096	20.20
12/11/2025	20.12	21.01	19.99	20.88	424,990	20.88
12/10/2025	21.13	21.88	20.84	21.25	255,043	21.25
12/09/2025	20.29	22.26	20.27	21.54	383,774	21.54
12/08/2025	21.18	21.30	20.44	20.58	154,812	20.58
12/05/2025	20.87	21.05	20.10	20.35	245,486	20.35
12/04/2025	21.98	22.13	21.19	21.54	124,655	21.54
12/03/2025	21.67	22.03	21.50	21.76	169,557	21.76
12/02/2025	20.17	21.60	20.14	21.32	524,886	21.32
12/01/2025	19.42	19.49	18.90	19.10	350,223	19.10
11/28/2025	21.98	22.00	20.97	21.02	175,175	21.02
11/26/2025	21.04	22.15	20.77	21.87	748,846	21.87
11/25/2025	20.97	21.21	20.52	21.20	298,407	21.10
11/24/2025	19.84	21.41	19.84	21.39	304,393	21.30
11/21/2025	19.46	20.07	19.01	19.59	529,882	19.51
11/20/2025	21.69	21.74	20.18	20.54	378,299	20.45
11/19/2025	20.91	21.35	20.06	20.42	458,435	20.33
11/18/2025	21.18	21.85	21.09	21.71	551,629	21.62
11/17/2025	21.09	21.96	19.77	19.98	605,945	19.89
11/14/2025	21.35	22.13	21.14	21.42	721,529	21.33
11/13/2025	23.56	24.06	21.63	21.89	481,855	21.80
11/12/2025	24.67	24.67	23.22	23.59	267,542	23.49
11/11/2025	25.02	25.03	23.98	24.09	226,908	23.99
11/10/2025	25.86	25.87	25.35	25.78	446,520	25.67
11/07/2025	23.35	25.22	22.98	25.09	539,251	24.98
11/06/2025	24.40	24.41	23.61	23.81	403,320	23.71
11/05/2025	24.24	25.14	24.10	24.94	501,683	24.83
11/04/2025	24.54	25.35	22.76	23.49	1,019,982	23.39
11/03/2025	26.82	27.00	24.96	25.09	847,934	24.98
10/31/2025	28.48	29.07	28.19	28.82	759,064	28.70
10/30/2025	28.62	28.79	27.31	27.37	1,149,538	27.25
10/29/2025	30.89	30.99	29.12	29.68	627,634	29.43
10/28/2025	30.92	31.29	29.91	30.04	1,075,126	29.78
10/27/2025	30.71	31.35	30.51	30.74	363,764	30.48
10/24/2025	29.72	29.86	29.06	29.72	239,042	29.47
10/23/2025	29.14	29.80	28.98	29.49	302,333	29.24
10/22/2025	28.57	28.77	27.27	27.76	486,909	27.52
10/21/2025	28.67	30.44	28.31	29.92	558,797	29.66
10/20/2025	29.55	29.69	28.54	29.10	410,461	28.85
10/17/2025	27.74	28.44	27.06	28.00	823,536	27.76
10/16/2025	30.21	30.43	28.23	28.42	888,218	28.18
10/15/2025	31.02	31.45	29.80	29.92	704,803	29.66
10/14/2025	29.80	31.73	29.39	30.53	922,887	30.27
10/13/2025	29.64	32.09	29.45	31.83	1,344,914	31.56
10/10/2025	34.15	34.48	31.26	31.55	1,329,736	31.28
10/09/2025	34.65	34.65	33.35	33.55	618,001	33.26
10/08/2025	34.07	35.28	35.20	35.20	456,583	34.90
10/07/2025	35.60	35.62	33.91	34.00	816,674	33.71
10/06/2025	36.01	36.54	35.75	36.08	605,124	35.77
10/03/2025	35.44	36.37	34.84	35.86	639,882	35.55
10/02/2025	34.76	35.89	34.17	35.69	609,621	35.38
10/01/2025	33.61	33.88	33.33	33.80	742,759	33.51
9/30/2025	31.95	32.13	31.32	32.00	751,039	31.73